Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.80 | 22.91 | 22.80 | 22.85 | 43,500 | -0.03(-0.13%) |
Sep 27, 2018 | 22.87 | 23.04 | 22.83 | 22.88 | 84,263 | -0.04(-0.17%) |
Sep 26, 2018 | 22.82 | 23.04 | 22.82 | 22.92 | 46,558 | +0.03(+0.11%) |
Sep 25, 2018 | 22.96 | 23.04 | 22.84 | 22.89 | 36,753 | +0.07(+0.31%) |
Sep 24, 2018 | 22.83 | 22.98 | 22.81 | 22.82 | 88,384 | +0.25(+1.09%) |
Sep 21, 2018 | 22.28 | 22.66 | 22.28 | 22.58 | 193,100 | +0.28(+1.26%) |
Sep 20, 2018 | 22.42 | 22.42 | 22.12 | 22.30 | 200,670 | -0.18(-0.80%) |
Sep 19, 2018 | 22.55 | 22.55 | 22.44 | 22.48 | 116,403 | -0.26(-1.14%) |
Sep 18, 2018 | 22.69 | 22.79 | 22.66 | 22.74 | 40,226 | -0.29(-1.26%) |
Sep 17, 2018 | 23.36 | 23.36 | 23.01 | 23.03 | 40,418 | +0.40(+1.77%) |
Sep 14, 2018 | 22.57 | 22.81 | 22.44 | 22.63 | 79,200 | -1.21(-5.06%) |
Sep 13, 2018 | 24.08 | 24.09 | 23.74 | 23.84 | 25,810 | -0.56(-2.32%) |
Sep 12, 2018 | 24.35 | 24.50 | 24.33 | 24.40 | 74,125 | +0.32(+1.35%) |
Sep 11, 2018 | 23.98 | 24.11 | 23.96 | 24.07 | 133,426 | +0.07(+0.31%) |
Sep 10, 2018 | 23.99 | 24.08 | 23.88 | 24.00 | 29,880 | -0.04(-0.15%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.97 | 24.04 | 43,000 | -0.16(-0.68%) |
Sep 06, 2018 | 24.22 | 24.27 | 24.11 | 24.20 | 50,195 | -0.13(-0.53%) |
Sep 05, 2018 | 24.26 | 24.36 | 24.19 | 24.33 | 55,078 | +0.35(+1.46%) |
Sep 04, 2018 | 23.83 | 24.01 | 23.81 | 23.98 | 42,909 | -0.26(-1.07%) |
Aug 31, 2018 | 24.24 | 24.24 | 24.24 | 0 | -0.16(-0.66%) | |
Aug 30, 2018 | 24.33 | 24.50 | 24.29 | 24.40 | 70,098 | -0.14(-0.57%) |
Aug 29, 2018 | 24.43 | 24.54 | 24.43 | 24.54 | 41,406 | -0.05(-0.18%) |
Aug 28, 2018 | 24.78 | 24.80 | 24.57 | 24.59 | 512,881 | -0.11(-0.47%) |
Aug 27, 2018 | 24.68 | 24.77 | 24.63 | 24.70 | 216,319 | +0.18(+0.73%) |
Aug 24, 2018 | 24.49 | 24.55 | 24.48 | 24.52 | 61,500 | +0.15(+0.62%) |
Aug 23, 2018 | 24.39 | 24.43 | 24.31 | 24.37 | 167,924 | -0.09(-0.38%) |
Aug 22, 2018 | 24.49 | 24.50 | 24.41 | 24.46 | 56,861 | +0.09(+0.39%) |
Aug 21, 2018 | 24.41 | 24.50 | 24.27 | 24.37 | 28,140 | +0.23(+0.95%) |
Aug 20, 2018 | 23.99 | 24.15 | 23.97 | 24.14 | 33,070 | +0.27(+1.13%) |
Aug 17, 2018 | 23.78 | 23.93 | 23.74 | 23.87 | 28,600 | +0.07(+0.29%) |
Aug 16, 2018 | 23.78 | 23.91 | 23.75 | 23.80 | 99,313 | +0.27(+1.15%) |
Aug 15, 2018 | 23.31 | 23.56 | 23.30 | 23.53 | 69,361 | -0.09(-0.38%) |
Aug 14, 2018 | 23.51 | 23.65 | 23.51 | 23.62 | 99,518 | +0.08(+0.34%) |
Aug 13, 2018 | 23.64 | 23.71 | 23.47 | 23.54 | 46,200 | +0.02(+0.09%) |
Aug 10, 2018 | 23.48 | 23.58 | 23.42 | 23.52 | 66,400 | -0.58(-2.41%) |
Aug 09, 2018 | 24.20 | 24.24 | 24.08 | 24.10 | 173,227 | +0.19(+0.77%) |
Aug 08, 2018 | 23.90 | 23.95 | 23.55 | 23.91 | 58,244 | -0.39(-1.62%) |
Aug 07, 2018 | 24.30 | 24.35 | 24.08 | 24.31 | 64,622 | -0.77(-3.07%) |
Aug 06, 2018 | 24.98 | 25.14 | 24.94 | 25.08 | 27,690 | +0.00(+0.00%) |
Aug 03, 2018 | 25.03 | 25.12 | 25.02 | 25.08 | 24,600 | -0.34(-1.32%) |
Aug 02, 2018 | 25.53 | 25.53 | 25.39 | 25.41 | 22,405 | +0.00(+0.02%) |
Aug 01, 2018 | 25.43 | 25.48 | 25.39 | 25.41 | 21,239 | +0.00(+0.02%) |
Jul 31, 2018 | 25.41 | 25.47 | 25.34 | 25.41 | 87,885 | +0.11(+0.42%) |
Jul 30, 2018 | 25.31 | 25.40 | 25.29 | 25.30 | 58,907 | +0.23(+0.94%) |
Jul 27, 2018 | 24.98 | 25.14 | 24.98 | 25.07 | 40,700 | -0.01(-0.06%) |
Jul 26, 2018 | 25.04 | 25.10 | 25.00 | 25.08 | 58,667 | -0.25(-0.99%) |
Jul 25, 2018 | 25.07 | 25.33 | 25.00 | 25.33 | 55,175 | +0.29(+1.16%) |
Jul 24, 2018 | 25.09 | 25.13 | 24.98 | 25.04 | 51,661 | -0.09(-0.36%) |
Jul 23, 2018 | 25.24 | 25.25 | 25.09 | 25.13 | 91,351 | -0.03(-0.10%) |
Jul 20, 2018 | 24.97 | 25.22 | 24.97 | 25.16 | 191,898 | +0.32(+1.27%) |
Jul 19, 2018 | 24.78 | 24.96 | 24.71 | 24.84 | 126,472 | -0.07(-0.28%) |
Jul 18, 2018 | 24.95 | 25.00 | 24.84 | 24.91 | 86,482 | -0.23(-0.91%) |
Jul 17, 2018 | 25.04 | 25.17 | 25.03 | 25.14 | 58,270 | +0.22(+0.88%) |
Jul 16, 2018 | 24.81 | 24.93 | 24.81 | 24.92 | 46,639 | +0.25(+0.99%) |
Jul 13, 2018 | 24.52 | 24.70 | 24.52 | 24.68 | 49,529 | +0.21(+0.84%) |
Jul 12, 2018 | 24.22 | 24.56 | 24.21 | 24.47 | 113,217 | +0.01(+0.04%) |
Jul 11, 2018 | 24.75 | 24.86 | 24.38 | 24.46 | 93,318 | -0.38(-1.53%) |
Jul 10, 2018 | 24.61 | 24.86 | 24.61 | 24.84 | 80,949 | +0.28(+1.14%) |
Jul 09, 2018 | 24.48 | 24.56 | 24.43 | 24.56 | 56,788 | +0.21(+0.86%) |
Jul 06, 2018 | 24.27 | 24.35 | 24.22 | 24.35 | 80,477 | +0.28(+1.16%) |
Jul 05, 2018 | 24.03 | 24.07 | 23.95 | 24.07 | 30,320 | +0.52(+2.19%) |
Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.02(-0.06%) |